Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 27.42 | 27.42 | 27.42 | 27.42 | 500 | +0.06(+0.22%) |
May 30, 2018 | 27.15 | 27.38 | 27.15 | 27.36 | 5,107 | +0.18(+0.66%) |
May 29, 2018 | 27.15 | 27.18 | 27.15 | 27.18 | 1,045 | -0.25(-0.91%) |
May 25, 2018 | 27.43 | 27.43 | 27.43 | 0 | -0.02(-0.07%) | |
May 24, 2018 | 27.45 | 27.45 | 27.45 | 27.45 | 500 | -0.08(-0.29%) |
May 23, 2018 | 27.46 | 27.55 | 27.45 | 27.53 | 1,660 | -0.43(-1.54%) |
May 22, 2018 | 27.96 | 27.96 | 27.96 | 27.96 | 500 | +0.11(+0.39%) |
May 21, 2018 | 27.82 | 27.85 | 27.63 | 27.85 | 1,544 | +0.18(+0.65%) |
May 18, 2018 | 27.66 | 27.67 | 27.66 | 27.67 | 699 | -0.04(-0.14%) |
May 17, 2018 | 27.70 | 27.71 | 27.70 | 27.71 | 755 | +0.29(+1.06%) |
May 16, 2018 | 27.42 | 27.43 | 27.42 | 27.42 | 1,556 | +0.00(+0.00%) |
May 15, 2018 | 27.51 | 27.51 | 27.42 | 27.42 | 960 | -0.40(-1.46%) |
May 14, 2018 | 27.87 | 27.87 | 27.82 | 27.82 | 2,300 | +0.03(+0.11%) |
May 11, 2018 | 27.82 | 27.82 | 27.77 | 27.80 | 2,239 | +0.17(+0.60%) |
May 10, 2018 | 27.55 | 27.63 | 27.52 | 27.63 | 2,309 | +0.20(+0.73%) |
May 09, 2018 | 27.27 | 27.43 | 27.27 | 27.43 | 922 | +0.17(+0.62%) |
May 08, 2018 | 27.25 | 27.26 | 27.25 | 27.26 | 600 | +0.09(+0.31%) |
May 07, 2018 | 27.27 | 27.27 | 27.18 | 27.18 | 1,667 | -0.07(-0.28%) |
May 04, 2018 | 26.77 | 27.25 | 26.77 | 27.25 | 7,975 | +0.17(+0.63%) |
May 03, 2018 | 27.08 | 27.08 | 27.08 | 27.08 | 500 | -0.04(-0.15%) |
May 02, 2018 | 27.12 | 27.12 | 27.12 | 27.12 | 500 | +0.22(+0.82%) |
May 01, 2018 | 26.90 | 26.90 | 26.90 | 26.90 | 500 | -0.14(-0.52%) |
Apr 30, 2018 | 27.16 | 27.16 | 27.03 | 27.04 | 3,061 | -0.15(-0.55%) |
Apr 27, 2018 | 27.17 | 27.19 | 27.17 | 27.19 | 1,420 | +0.13(+0.48%) |
Apr 26, 2018 | 27.06 | 27.06 | 27.06 | 27.06 | 500 | +0.24(+0.89%) |
Apr 25, 2018 | 26.82 | 26.82 | 26.82 | 26.82 | 500 | -0.33(-1.22%) |
Apr 24, 2018 | 27.23 | 27.23 | 27.12 | 27.15 | 4,597 | +0.23(+0.85%) |
Apr 23, 2018 | 27.11 | 27.13 | 26.92 | 26.92 | 2,155 | -0.27(-0.99%) |
Apr 20, 2018 | 27.19 | 27.19 | 27.19 | 27.19 | 500 | -0.27(-0.98%) |
Apr 19, 2018 | 27.46 | 27.46 | 27.46 | 27.46 | 500 | -0.04(-0.15%) |
Apr 18, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 500 | +0.19(+0.70%) |
Apr 17, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 500 | +0.32(+1.19%) |
Apr 16, 2018 | 26.99 | 26.99 | 26.99 | 26.99 | 710 | -0.12(-0.44%) |
Apr 13, 2018 | 27.11 | 27.11 | 27.11 | 27.11 | 500 | +0.00(+0.00%) |
Apr 12, 2018 | 27.11 | 27.11 | 27.11 | 27.11 | 502 | +0.02(+0.07%) |
Apr 11, 2018 | 27.09 | 27.09 | 27.09 | 27.09 | 500 | +0.03(+0.11%) |
Apr 10, 2018 | 27.06 | 27.06 | 27.06 | 27.06 | 595 | +0.27(+1.01%) |
Apr 09, 2018 | 26.79 | 26.79 | 26.79 | 26.79 | 500 | +0.14(+0.53%) |
Apr 06, 2018 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | +0.50(+1.90%) |
Apr 05, 2018 | 26.67 | 26.67 | 26.15 | 26.15 | 100 | +0.00(+0.00%) |
Apr 04, 2018 | 26.15 | 26.15 | 26.15 | 26.15 | 215 | -0.41(-1.54%) |
Apr 03, 2018 | 26.54 | 26.56 | 26.54 | 26.56 | 415 | +0.06(+0.23%) |
Apr 02, 2018 | 26.50 | 26.50 | 26.50 | 26.50 | 737 | -0.26(-0.97%) |
Mar 29, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.16(+0.61%) | |
Mar 28, 2018 | 26.52 | 26.60 | 26.52 | 26.60 | 822 | +0.21(+0.81%) |
Mar 27, 2018 | 26.76 | 26.76 | 26.38 | 26.38 | 700 | +0.15(+0.58%) |
Mar 26, 2018 | 26.51 | 26.51 | 26.23 | 26.23 | 1,064 | -0.04(-0.15%) |
Mar 23, 2018 | 26.56 | 26.59 | 26.23 | 26.27 | 5,392 | -0.52(-1.94%) |
Mar 22, 2018 | 26.67 | 26.79 | 26.67 | 26.79 | 1,040 | -0.14(-0.52%) |
Mar 21, 2018 | 26.93 | 26.93 | 26.93 | 26.93 | 500 | +0.04(+0.15%) |
Mar 20, 2018 | 26.90 | 26.90 | 26.89 | 26.89 | 736 | -0.07(-0.26%) |
Mar 19, 2018 | 26.96 | 26.96 | 26.96 | 26.96 | 500 | -0.17(-0.63%) |
Mar 16, 2018 | 27.13 | 27.13 | 27.13 | 27.13 | 574 | -0.04(-0.15%) |
Mar 15, 2018 | 27.17 | 27.17 | 27.17 | 27.17 | 500 | +0.06(+0.22%) |
Mar 14, 2018 | 27.22 | 27.22 | 27.11 | 27.11 | 700 | -0.27(-0.99%) |
Mar 13, 2018 | 27.38 | 27.38 | 27.38 | 27.38 | 500 | +0.11(+0.40%) |
Mar 12, 2018 | 27.27 | 27.27 | 27.27 | 27.27 | 519 | +0.13(+0.48%) |
Mar 09, 2018 | 27.14 | 27.14 | 27.14 | 27.14 | 500 | +0.09(+0.33%) |
Mar 08, 2018 | 27.05 | 27.05 | 27.05 | 27.05 | 500 | +0.27(+1.01%) |
Mar 07, 2018 | 26.78 | 26.78 | 26.78 | 26.78 | 500 | -0.04(-0.15%) |
Mar 06, 2018 | 27.19 | 27.19 | 26.82 | 26.82 | 2,620 | +0.52(+1.98%) |
Mar 05, 2018 | 26.30 | 26.30 | 26.30 | 26.30 | 518 | -0.01(-0.04%) |
Mar 02, 2018 | 26.27 | 26.31 | 26.27 | 26.31 | 677 | -0.28(-1.05%) |